Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.30 28.65 28.29 28.50 451,478 +0.26(+0.93%)
Nov 29, 2006 27.83 28.33 27.83 28.24 585,839 +0.53(+1.92%)
Nov 28, 2006 27.99 27.99 27.61 27.71 856,298 -0.44(-1.57%)
Nov 27, 2006 29.25 29.25 28.09 28.15 666,990 -1.22(-4.15%)
Nov 24, 2006 29.53 29.62 29.33 29.37 160,029 -0.24(-0.81%)
Nov 22, 2006 29.58 29.69 29.49 29.61 251,742 +0.02(+0.08%)
Nov 21, 2006 29.43 29.67 29.35 29.58 248,266 +0.14(+0.48%)
Nov 20, 2006 30.20 30.20 29.35 29.44 245,057 -0.10(-0.35%)
Nov 17, 2006 29.70 29.78 29.51 29.55 248,667 -0.15(-0.50%)
Nov 16, 2006 29.64 29.84 29.50 29.70 530,223 +0.15(+0.51%)
Nov 15, 2006 29.46 29.82 29.43 29.55 486,372 +0.07(+0.25%)
Nov 14, 2006 29.46 29.61 29.28 29.47 826,218 +0.01(+0.03%)
Nov 13, 2006 29.41 29.70 29.37 29.46 396,798 -0.04(-0.15%)
Nov 10, 2006 29.46 29.61 29.40 29.51 326,342 +0.04(+0.15%)
Nov 09, 2006 29.55 29.65 29.25 29.46 414,044 -0.03(-0.10%)
Nov 08, 2006 29.47 29.72 29.28 29.49 342,252 -0.04(-0.13%)
Nov 07, 2006 29.46 29.71 29.36 29.53 153,612 +0.05(+0.18%)
Nov 06, 2006 28.99 29.60 28.99 29.48 396,130 +0.71(+2.47%)
Nov 03, 2006 28.99 29.15 28.57 28.77 380,087 -0.19(-0.65%)
Nov 02, 2006 28.78 29.08 28.48 28.95 327,947 +0.06(+0.21%)
Nov 01, 2006 29.20 29.36 28.89 28.89 477,682 -0.23(-0.80%)
Oct 31, 2006 29.02 29.23 28.93 29.13 506,158 +0.13(+0.46%)
Oct 30, 2006 28.59 29.06 28.59 28.99 327,011 +0.40(+1.41%)
Oct 27, 2006 29.07 29.25 28.57 28.59 412,975 -0.54(-1.85%)
Oct 26, 2006 28.91 29.25 28.48 29.13 943,466 +0.37(+1.30%)
Oct 25, 2006 31.69 31.69 27.99 28.75 1,531,578 -2.94(-9.28%)
Oct 24, 2006 32.28 32.32 31.68 31.69 364,712 -0.10(-0.31%)
Oct 23, 2006 31.63 31.97 31.58 31.79 572,603 +0.12(+0.38%)
Oct 20, 2006 31.77 31.81 31.34 31.67 249,603 -0.16(-0.49%)
Oct 19, 2006 31.86 31.90 31.74 31.83 161,232 -0.04(-0.12%)
Oct 18, 2006 32.09 32.28 31.77 31.86 318,989 -0.19(-0.61%)
Oct 17, 2006 32.69 32.69 31.83 32.06 225,405 -0.68(-2.08%)
Oct 16, 2006 32.54 32.80 32.48 32.74 308,561 +0.35(+1.09%)
Oct 13, 2006 32.35 32.52 32.28 32.39 196,928 -0.02(-0.05%)
Oct 12, 2006 32.01 32.46 32.00 32.40 228,346 +0.52(+1.62%)
Oct 11, 2006 31.59 32.12 31.58 31.89 275,539 +0.30(+0.95%)
Oct 10, 2006 31.51 31.76 31.41 31.59 281,422 +0.16(+0.50%)
Oct 09, 2006 31.04 31.62 30.92 31.43 324,337 +0.30(+0.96%)
Oct 06, 2006 31.34 31.39 30.69 31.13 490,383 -0.36(-1.14%)
Oct 05, 2006 31.04 31.66 31.04 31.49 287,170 +0.33(+1.06%)
Oct 04, 2006 30.85 31.18 30.73 31.16 390,916 +0.25(+0.80%)
Oct 03, 2006 30.98 31.10 30.82 30.91 285,031 -0.07(-0.22%)
Oct 02, 2006 31.27 31.44 30.83 30.98 253,079 -0.28(-0.91%)
Sep 29, 2006 31.62 31.67 31.03 31.27 313,641 -0.34(-1.09%)
Sep 28, 2006 31.60 31.88 31.30 31.61 237,571 -0.03(-0.09%)
Sep 27, 2006 31.54 32.00 31.54 31.64 314,176 +0.10(+0.33%)
Sep 26, 2006 30.70 31.54 30.64 31.54 461,505 +0.81(+2.63%)
Sep 25, 2006 30.46 30.88 30.41 30.73 280,352 +0.42(+1.38%)
Sep 22, 2006 30.54 30.56 30.13 30.31 212,570 -0.31(-1.00%)
Sep 21, 2006 31.04 31.04 30.56 30.62 344,925 -0.43(-1.37%)
Sep 20, 2006 30.48 31.16 30.44 31.04 327,679 +0.70(+2.32%)
Sep 19, 2006 30.25 30.42 29.88 30.34 337,706 +0.04(+0.15%)
Sep 18, 2006 30.35 30.56 30.09 30.29 240,512 -0.02(-0.07%)
Sep 15, 2006 30.71 30.73 30.27 30.32 548,806 -0.35(-1.15%)
Sep 14, 2006 30.68 30.76 30.63 30.67 309,363 -0.06(-0.19%)
Sep 13, 2006 30.31 30.77 30.19 30.73 362,840 +0.42(+1.38%)
Sep 12, 2006 29.79 30.32 29.74 30.31 239,442 +0.59(+1.99%)
Sep 11, 2006 29.72 29.88 29.43 29.72 293,187 +0.00(+0.00%)
Sep 08, 2006 29.47 29.85 29.47 29.72 228,613 +0.09(+0.30%)
Sep 07, 2006 29.70 29.83 29.44 29.63 268,587 -0.16(-0.53%)
Sep 06, 2006 30.14 30.17 29.73 29.78 187,837 -0.47(-1.56%)
Sep 05, 2006 30.05 30.43 29.85 30.26 227,009 +0.15(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.